Dark

NVDA20270115P130
NVDA Jan 15 2027 130.00 Put (NVDA270115P00130000)
option OPRA

EOD

May 9, 2025

31.71+2.456%(+0.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	31.72	31.72	31.71	31.71	+2.456%	4	6,308	0.000%
2025-05-08	31.40	31.63	30.95	30.95	-4.769%	5	6,308	+2.456%
2025-05-06	33.30	33.30	32.50	32.50	-0.612%	47	6,312	-2.431%
2025-05-05	32.70	32.70	32.70	32.70	+0.368%	1	6,269	-3.028%
2025-05-02	32.40	32.58	32.40	32.58	-1.927%	622	6,268	-2.670%
2025-05-01	33.22	33.22	33.22	33.22	-9.433%	1	5,958	-4.545%
2025-04-30	36.95	36.95	36.63	36.68	+4.531%	261	5,958	-13.550%
2025-04-29	35.63	35.63	34.75	35.09	+2.453%	202	5,973	-9.632%
2025-04-25	34.05	34.25	33.55	34.25	-6.676%	1,642	5,973	-7.416%
2025-04-24	36.93	36.93	36.70	36.70	-4.203%	3	5,513	-13.597%
2025-04-23	38.30	38.67	37.82	38.31	-6.902%	48	5,516	-17.228%
2025-04-22	41.23	41.23	41.15	41.15	-5.141%	28	5,506	-22.940%
2025-04-21	42.84	43.38	42.84	43.38	+7.776%	93	5,505	-26.902%
2025-04-17	39.90	40.50	39.90	40.25	+2.679%	10	5,562	-21.217%
2025-04-16	38.42	39.20	38.42	39.20	+10.734%	4	5,562	-19.107%
2025-04-14	34.68	35.40	34.68	35.40	-2.533%	31	5,559	-10.424%
2025-04-11	36.30	36.32	36.30	36.32	-6.319%	182	5,558	-12.693%
2025-04-10	36.90	38.77	36.40	38.77	+14.366%	6	5,558	-18.210%
2025-04-09	43.59	43.59	33.90	33.90	-25.674%	2,077	5,554	-6.460%
2025-04-08	43.00	45.61	43.00	45.61	+4.610%	2	3,962	-30.476%
2025-04-07	49.65	50.85	43.35	43.60	-3.561%	67	3,961	-27.271%
2025-04-04	44.25	46.20	43.45	45.21	+11.906%	238	4,024	-29.861%
2025-04-03	39.44	40.40	39.25	40.40	+8.311%	15	4,104	-21.510%
2025-04-01	36.70	37.30	36.70	37.30	-0.187%	2	4,105	-14.987%
2025-03-31	39.65	39.65	37.32	37.37	+2.048%	53	4,107	-15.146%
2025-03-28	35.25	36.78	35.25	36.62	+4.034%	50	4,159	-13.408%
2025-03-27	35.23	35.40	35.20	35.20	+0.715%	464	4,137	-9.915%
2025-03-26	32.65	35.10	32.65	34.95	+10.952%	11	3,799	-9.270%
2025-03-25	32.07	32.07	31.50	31.50	+1.286%	2	3,800	+0.667%
2025-03-24	31.30	31.30	31.10	31.10	-7.440%	11	3,800	+1.961%
2025-03-21	33.60	33.60	33.60	33.60	+1.511%	46	3,801	-5.625%
2025-03-20	33.10	33.10	33.10	33.10	+1.846%	1	3,784	-4.199%
2025-03-19	33.62	33.62	32.50	32.50	-6.609%	9	3,783	-2.431%
2025-03-18	34.90	34.90	34.80	34.80	+4.567%	7	3,774	-8.879%
2025-03-17	32.30	33.28	32.30	33.28	+1.371%	8	3,772	-4.718%
2025-03-14	32.82	33.05	32.82	32.83	-6.146%	26	3,773	-3.412%
2025-03-12	34.91	36.05	34.91	34.98	-8.189%	67	3,786	-9.348%
2025-03-11	38.59	39.20	38.10	38.10	-2.533%	259	3,724	-16.772%
2025-03-10	37.48	39.22	37.42	39.09	+4.296%	46	3,501	-18.880%
2025-03-07	36.37	37.48	36.37	37.48	+0.807%	332	3,526	-15.395%
2025-03-06	35.80	37.80	35.65	37.18	+8.555%	36	3,455	-14.712%
2025-03-05	35.40	35.44	34.25	34.25	-1.240%	19	3,443	-7.416%
2025-03-04	36.15	37.95	34.20	34.68	-6.498%	46	3,457	-8.564%
2025-03-03	33.40	37.09	33.20	37.09	+12.054%	94	3,462	-14.505%
2025-02-28	34.00	34.00	33.10	33.10	+1.846%	12	3,393	-4.199%
2025-02-27	27.35	32.50	27.03	32.50	+10.357%	59	3,388	-2.431%
2025-02-26	29.20	29.50	28.60	29.45	-1.899%	17	3,401	+7.674%
2025-02-25	30.20	31.50	30.02	30.02	+3.517%	74	3,359	+5.630%
2025-02-24	27.78	29.25	27.78	29.00	+3.313%	40	3,359	+9.345%
2025-02-21	25.80	28.07	25.80	28.07	+8.045%	178	3,348	+12.968%
2025-02-20	26.70	26.75	25.98	25.98	-0.038%	9	3,314	+22.055%
2025-02-19	26.75	26.85	25.80	25.99	-2.072%	50	3,308	+22.008%
2025-02-18	26.15	26.80	25.80	26.54	-1.302%	240	3,321	+19.480%
2025-02-14	27.80	27.80	26.89	26.89	-4.135%	398	3,239	+17.925%
2025-02-13	29.00	29.39	27.95	28.05	-5.300%	39	3,244	+13.048%
2025-02-12	29.80	30.05	29.52	29.62	+1.543%	17	3,244	+7.056%
2025-02-11	28.90	29.30	28.80	29.17	+2.100%	104	3,231	+8.708%
2025-02-10	29.56	29.56	28.57	28.57	-6.020%	159	3,331	+10.991%
2025-02-07	29.90	30.70	29.85	30.40	-0.491%	82	3,222	+4.309%
2025-02-06	31.30	31.40	30.55	30.55	-4.829%	30	3,238	+3.797%
2025-02-05	32.69	32.90	32.10	32.10	-6.140%	49	3,234	-1.215%
2025-02-04	34.12	34.20	34.12	34.20	-3.390%	2	3,275	-7.281%
2025-02-03	37.35	38.00	35.40	35.40	+1.259%	60	3,274	-10.424%
2025-01-31	32.79	35.00	31.70	34.96	+5.238%	136	3,276	-9.296%
2025-01-30	33.30	35.16	33.19	33.22	-1.219%	55	3,267	-4.545%
2025-01-29	31.60	34.10	31.35	33.63	+9.224%	65	3,234	-5.709%
2025-01-28	34.29	34.29	30.65	30.79	-11.089%	217	3,218	+2.988%
2025-01-27	30.75	35.62	30.69	34.63	+37.421%	516	3,302	-8.432%
2025-01-24	23.50	25.30	23.50	25.20	+5.660%	96	3,157	+25.833%
2025-01-23	24.69	24.69	23.85	23.85	-0.666%	19	3,152	+32.956%
2025-01-22	23.70	24.30	23.70	24.01	-5.249%	52	3,163	+32.070%
2025-01-21	25.76	26.10	25.34	25.34	-4.377%	7	3,136	+25.138%
2025-01-17	26.97	26.97	26.09	26.50	-2.930%	106	3,125	+19.660%
2025-01-16	26.55	27.30	26.22	27.30	+2.056%	33	3,125	+16.154%
2025-01-15	28.17	28.20	26.75	26.75	-7.215%	22	3,133	+18.542%
2025-01-14	28.10	29.30	28.10	28.83	-0.208%	51	3,132	+9.990%
2025-01-13	29.53	29.80	28.75	28.89	+5.631%	78	3,091	+9.761%
2025-01-10	27.83	28.80	27.35	27.35	+1.296%	56	3,078	+15.941%
2025-01-08	27.02	27.02	26.80	27.00	+0.746%	6	3,061	+17.444%
2025-01-07	24.00	26.80	24.00	26.80	+9.836%	555	3,061	+18.321%
2025-01-06	24.57	24.57	23.77	24.40	-4.314%	130	2,799	+29.959%
2025-01-03	26.58	26.58	25.50	25.50	-7.909%	234	2,840	+24.353%
2025-01-02	27.35	27.69	27.00	27.69	-1.634%	26	2,766	+14.518%
2024-12-31	27.50	28.35	27.50	28.15	+3.493%	14	2,776	+12.647%
2024-12-30	28.72	28.74	26.95	27.20	-2.439%	59	2,776	+16.581%
2024-12-27	27.57	28.35	27.57	27.88	+4.615%	62	2,752	+13.737%
2024-12-26	26.95	26.95	26.45	26.65	-0.560%	27	2,776	+18.987%
2024-12-24	26.38	26.80	26.37	26.80	-2.687%	111	2,771	+18.321%
2024-12-23	28.10	28.40	27.47	27.54	-4.309%	69	2,771	+15.142%
2024-12-20	31.23	31.23	28.70	28.78	-3.617%	147	2,771	+10.181%
2024-12-19	29.81	30.50	29.11	29.86	-3.740%	703	2,882	+6.196%
2024-12-18	29.55	31.02	28.30	31.02	+2.309%	30	2,228	+2.224%
2024-12-17	30.15	31.10	29.96	30.32	+2.675%	124	2,209	+4.584%
2024-12-16	28.50	29.70	28.50	29.53	+3.072%	102	2,157	+7.382%
2024-12-13	27.90	28.75	27.90	28.65	+3.430%	1,542	2,123	+10.681%
2024-12-12	27.70	27.70	27.70	27.70	+3.862%	1	1,372	+14.477%
2024-12-11	28.00	28.00	26.67	26.67	-5.926%	5	1,373	+18.898%
2024-12-10	27.50	28.45	27.50	28.35	+3.053%	59	1,371	+11.852%
2024-12-09	27.16	27.51	26.85	27.51	+5.483%	22	1,345	+15.267%
2024-12-06	25.45	26.15	25.45	26.08	+2.880%	130	1,340	+21.587%
2024-12-05	25.42	25.42	25.10	25.35	-0.549%	17	1,375	+25.089%
2024-12-04	26.31	26.31	25.49	25.49	-4.639%	65	1,388	+24.402%
2024-12-03	26.80	27.00	26.73	26.73	-2.088%	11	1,351	+18.631%
2024-12-02	26.75	27.30	26.68	27.30	+1.111%	19	1,357	+16.154%
2024-11-29	28.05	28.05	27.00	27.00	-5.263%	66	1,345	+17.444%
2024-11-27	28.85	29.35	28.35	28.50	+1.604%	55	1,354	+11.263%
2024-11-26	28.00	28.45	28.00	28.05	-2.773%	172	1,354	+13.048%
2024-11-25	28.08	28.97	28.08	28.85	+3.777%	48	1,233	+9.913%
2024-11-22	27.40	28.00	27.40	27.80	+5.104%	34	1,200	+14.065%
2024-11-21	25.00	27.25	25.00	26.45	-0.936%	208	1,194	+19.887%
2024-11-20	26.59	27.30	26.59	26.70	+2.025%	141	1,378	+18.764%
2024-11-19	28.00	28.00	25.90	26.17	-6.901%	483	1,453	+21.169%
2024-11-18	28.41	28.50	27.90	28.11	-0.496%	11	1,110	+12.807%
2024-11-15	27.00	28.48	26.94	28.25	+7.783%	34	1,107	+12.248%
2024-11-14	26.00	26.35	26.00	26.21	+0.576%	8	1,098	+20.984%
2024-11-13	25.86	26.06	25.86	26.06	+2.397%	105	1,094	+21.681%
2024-11-12	25.88	25.88	25.00	25.45	-2.490%	117	1,174	+24.597%
2024-11-11	25.20	26.30	25.20	26.10	+1.953%	181	1,162	+21.494%
2024-11-08	25.41	25.60	25.25	25.60	0.000%	66	1,068	+23.867%
2024-11-07	26.00	26.00	25.40	25.60	-2.662%	33	1,051	+23.867%
2024-11-06	27.10	27.26	26.30	26.30	-8.042%	121	1,025	+20.570%
2024-11-05	28.40	28.60	28.40	28.60	-1.887%	6	1,098	+10.874%
2024-11-04	29.80	29.80	29.11	29.15	-3.253%	82	1,097	+8.782%
2024-11-01	30.76	30.80	29.93	30.13	-2.806%	12	1,160	+5.244%
2024-10-31	30.52	31.60	30.52	31.00	+6.164%	443	1,162	+2.290%
2024-10-30	29.13	29.20	29.13	29.20	+0.933%	12	830	+8.596%
2024-10-28	28.95	29.22	28.85	28.93	0.000%	13	818	+9.609%
2024-10-25	28.80	28.93	28.30	28.93	-2.428%	442	821	+9.609%
2024-10-24	29.15	29.65	29.15	29.65	+0.338%	4	834	+6.948%
2024-10-23	29.00	30.17	29.00	29.55	+3.757%	148	832	+7.310%
2024-10-22	28.50	28.65	28.37	28.48	-1.453%	126	811	+11.341%
2024-10-21	29.10	29.30	28.76	28.90	-3.344%	152	703	+9.723%
2024-10-18	29.80	29.90	29.78	29.90	-0.993%	26	666	+6.054%
2024-10-17	29.10	30.22	29.10	30.20	-0.165%	79	653	+5.000%
2024-10-16	31.00	31.26	30.25	30.25	-4.272%	19	639	+4.826%
2024-10-15	29.39	32.05	29.39	31.60	+7.301%	62	655	+0.348%
2024-10-14	30.50	30.50	29.40	29.45	-5.305%	274	651	+7.674%
2024-10-11	31.15	31.19	31.10	31.10	-0.225%	64	568	+1.961%
2024-10-10	31.56	31.60	30.75	31.17	+0.225%	146	542	+1.732%
2024-10-09	31.00	31.41	30.98	31.10	-0.575%	275	438	+1.961%
2024-10-08	32.30	32.30	31.20	31.28	-4.779%	303	327	+1.375%
2024-10-07	33.08	33.08	32.48	32.85	-6.303%	253	149	-3.470%
2024-10-03	35.85	35.90	35.00	35.06	-4.338%	13	111	-9.555%
2024-10-02	36.46	36.65	36.46	36.65	-0.946%	2	119	-13.479%
2024-10-01	37.11	38.00	37.00	37.00	+2.351%	158	118	-14.297%
2024-09-30	37.05	37.05	36.00	36.15	-1.230%	4	47	-12.282%
2024-09-27	34.28	36.60	34.28	36.60	+4.274%	8	44	-13.361%
2024-09-26	34.35	36.00	34.32	35.10	-0.595%	13	43	-9.658%
2024-09-25	35.31	35.31	35.31	35.31	-0.815%	2	35	-10.195%
2024-09-24	36.90	36.90	35.60	35.60	-6.562%	42	33	-10.927%
2024-09-20	38.00	38.10	38.00	38.10	+3.252%	4	17	-16.772%
2024-09-19	37.44	37.50	36.90	36.90	-5.867%	14	15	-14.065%
2024-09-18	39.20	39.20	39.20	39.20	0.000%	1	1	-19.107%